Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15,35 | +2,20 % | CNY 15,03 | CNY 15,40 | CNY 15,00 | 13,14M |
| 2026-09-29 | CNY 15,02 | -0,86 % | CNY 15,14 | CNY 15,26 | CNY 15,00 | 10,56M |
| 2026-09-28 | CNY 15,15 | +0,07 % | CNY 15,15 | CNY 15,28 | CNY 15,06 | 9,22M |
| 2026-09-24 | CNY 15,14 | -2,07 % | CNY 15,40 | CNY 15,52 | CNY 15,13 | 10,67M |
| 2026-09-23 | CNY 15,46 | -0,77 % | CNY 15,52 | CNY 15,66 | CNY 15,46 | 9,23M |
| 2026-09-22 | CNY 15,58 | -0,06 % | CNY 15,57 | CNY 15,68 | CNY 15,48 | 12,20M |
| 2026-09-21 | CNY 15,59 | +2,57 % | CNY 15,27 | CNY 15,61 | CNY 15,23 | 17,07M |
| 2026-09-18 | CNY 15,20 | +0,53 % | CNY 15,15 | CNY 15,29 | CNY 15,14 | 8,91M |
| 2026-09-17 | CNY 15,12 | -0,40 % | CNY 15,16 | CNY 15,24 | CNY 15,05 | 7,37M |
| 2026-09-16 | CNY 15,18 | -0,13 % | CNY 15,17 | CNY 15,19 | CNY 15,03 | 7,64M |
| 2026-09-15 | CNY 15,20 | -1,17 % | CNY 15,40 | CNY 15,42 | CNY 15,12 | 8,07M |
| 2026-09-14 | CNY 15,38 | +1,25 % | CNY 15,19 | CNY 15,41 | CNY 15,08 | 8,60M |
| 2026-09-11 | CNY 15,19 | -1,49 % | CNY 15,36 | CNY 15,38 | CNY 15,11 | 12,40M |
| 2026-09-10 | CNY 15,42 | -1,78 % | CNY 15,63 | CNY 15,64 | CNY 15,38 | 11,35M |
| 2026-09-09 | CNY 15,70 | -1,20 % | CNY 15,83 | CNY 15,83 | CNY 15,63 | 10,68M |
| 2026-09-08 | CNY 15,89 | +0,82 % | CNY 15,76 | CNY 15,90 | CNY 15,62 | 12,30M |
| 2026-09-07 | CNY 15,76 | -0,69 % | CNY 15,87 | CNY 15,89 | CNY 15,70 | 11,11M |
| 2026-09-04 | CNY 15,87 | +0,95 % | CNY 15,76 | CNY 16,03 | CNY 15,73 | 13,78M |
| 2026-09-03 | CNY 15,72 | -0,19 % | CNY 15,72 | CNY 15,83 | CNY 15,60 | 10,31M |
| 2026-09-02 | CNY 15,75 | -1,81 % | CNY 16,00 | CNY 16,08 | CNY 15,73 | 13,07M |
| 2026-09-01 | CNY 16,04 | +0,69 % | CNY 15,90 | CNY 16,09 | CNY 15,86 | 10,76M |
| 2026-08-31 | CNY 15,93 | -1,55 % | CNY 16,29 | CNY 16,32 | CNY 15,85 | 16,89M |
| 2026-08-28 | CNY 16,18 | -0,43 % | CNY 16,23 | CNY 16,24 | CNY 16,07 | 12,81M |
| 2026-08-27 | CNY 16,25 | +1,31 % | CNY 16,04 | CNY 16,28 | CNY 15,91 | 16,62M |
| 2026-08-26 | CNY 16,04 | -0,31 % | CNY 15,99 | CNY 16,33 | CNY 15,95 | 16,29M |
| 2026-08-25 | CNY 16,09 | +1,58 % | CNY 15,75 | CNY 16,12 | CNY 15,67 | 16,38M |
| 2026-08-24 | CNY 15,84 | -3,71 % | CNY 16,30 | CNY 16,39 | CNY 15,78 | 30,38M |
| 2026-08-21 | CNY 16,45 | -5,35 % | CNY 17,16 | CNY 17,20 | CNY 16,38 | 46,66M |
| 2026-08-20 | CNY 17,38 | +5,27 % | CNY 16,78 | CNY 17,47 | CNY 16,75 | 56,05M |
| 2026-08-19 | CNY 16,51 | -1,73 % | CNY 16,70 | CNY 16,88 | CNY 16,39 | 20,24M |
| 2026-08-18 | CNY 16,80 | -1,23 % | CNY 16,99 | CNY 17,21 | CNY 16,74 | 22,00M |
| 2026-08-17 | CNY 17,01 | +0,29 % | CNY 16,95 | CNY 17,27 | CNY 16,51 | 29,70M |
| 2026-08-14 | CNY 16,96 | -0,82 % | CNY 17,11 | CNY 17,40 | CNY 16,80 | 32,36M |
| 2026-08-13 | CNY 17,10 | +1,91 % | CNY 16,77 | CNY 17,38 | CNY 16,58 | 42,57M |
| 2026-08-12 | CNY 16,78 | -0,53 % | CNY 16,76 | CNY 17,05 | CNY 16,60 | 19,83M |
| 2026-08-11 | CNY 16,87 | -0,12 % | CNY 16,83 | CNY 17,23 | CNY 16,72 | 29,99M |
| 2026-08-10 | CNY 16,89 | -0,59 % | CNY 17,05 | CNY 17,18 | CNY 16,80 | 26,46M |
| 2026-08-07 | CNY 16,99 | +4,49 % | CNY 16,22 | CNY 17,00 | CNY 16,13 | 43,75M |
| 2026-08-06 | CNY 16,26 | -1,09 % | CNY 16,46 | CNY 16,50 | CNY 16,18 | 23,99M |
| 2026-08-05 | CNY 16,44 | -2,08 % | CNY 16,68 | CNY 16,80 | CNY 16,35 | 32,69M |
| 2026-08-04 | CNY 16,79 | +0,42 % | CNY 16,76 | CNY 16,99 | CNY 16,67 | 20,77M |
| 2026-08-03 | CNY 16,72 | -1,01 % | CNY 16,99 | CNY 17,16 | CNY 16,67 | 23,05M |
| 2026-07-31 | CNY 16,89 | +1,56 % | CNY 16,35 | CNY 16,93 | CNY 16,21 | 27,18M |
| 2026-07-30 | CNY 16,63 | -0,54 % | CNY 16,62 | CNY 16,89 | CNY 16,41 | 27,44M |
| 2026-07-29 | CNY 16,72 | +0,72 % | CNY 16,60 | CNY 16,83 | CNY 16,55 | 22,31M |
| 2026-07-28 | CNY 16,60 | -0,84 % | CNY 16,78 | CNY 16,98 | CNY 16,49 | 19,39M |
| 2026-07-27 | CNY 16,74 | +2,07 % | CNY 16,36 | CNY 16,85 | CNY 16,31 | 27,19M |
| 2026-07-24 | CNY 16,40 | -3,19 % | CNY 16,86 | CNY 17,03 | CNY 16,40 | 22,39M |
| 2026-07-23 | CNY 16,94 | -1,74 % | CNY 17,00 | CNY 17,19 | CNY 16,78 | 26,86M |
| 2026-07-22 | CNY 17,24 | -0,06 % | CNY 17,06 | CNY 17,55 | CNY 16,92 | 38,32M |
| 2026-07-21 | CNY 17,25 | -1,99 % | CNY 17,41 | CNY 17,79 | CNY 17,03 | 46,89M |
| 2026-07-20 | CNY 17,60 | +6,67 % | CNY 16,40 | CNY 17,67 | CNY 16,31 | 64,59M |
| 2026-07-17 | CNY 16,50 | -5,06 % | CNY 17,26 | CNY 17,35 | CNY 16,50 | 45,87M |
| 2026-07-16 | CNY 17,38 | -0,34 % | CNY 17,27 | CNY 17,66 | CNY 16,73 | 59,55M |
| 2026-07-15 | CNY 17,44 | +1,69 % | CNY 16,76 | CNY 17,80 | CNY 16,69 | 72,16M |
| 2026-07-14 | CNY 17,15 | +4,13 % | CNY 16,32 | CNY 17,35 | CNY 16,00 | 68,13M |
| 2026-07-13 | CNY 16,47 | +6,19 % | CNY 16,04 | CNY 16,88 | CNY 15,92 | 57,45M |
| 2026-07-10 | CNY 15,51 | +2,11 % | CNY 15,17 | CNY 15,79 | CNY 14,96 | 23,37M |
| 2026-07-09 | CNY 15,19 | -1,24 % | CNY 15,30 | CNY 15,57 | CNY 15,01 | 15,30M |
| 2026-07-08 | CNY 15,38 | +0,52 % | CNY 15,32 | CNY 15,64 | CNY 15,18 | 14,16M |
| 2026-07-07 | CNY 15,30 | -3,16 % | CNY 15,80 | CNY 15,80 | CNY 15,28 | 14,37M |
| 2026-07-06 | CNY 15,80 | +1,15 % | CNY 15,61 | CNY 16,03 | CNY 15,43 | 19,53M |
| 2026-07-03 | CNY 15,62 | +1,10 % | CNY 15,49 | CNY 15,78 | CNY 15,39 | 14,09M |
| 2026-07-02 | CNY 15,45 | +0,65 % | CNY 15,22 | CNY 15,64 | CNY 15,20 | 18,22M |
| 2026-07-01 | CNY 15,35 | +2,33 % | CNY 14,90 | CNY 15,36 | CNY 14,72 | 20,56M |
| 2026-06-30 | CNY 15,00 | -3,47 % | CNY 15,46 | CNY 15,46 | CNY 14,91 | 18,62M |
| 2026-06-29 | CNY 15,54 | +6,00 % | CNY 14,63 | CNY 15,55 | CNY 14,22 | 27,19M |
| 2026-06-26 | CNY 14,66 | -3,74 % | CNY 15,22 | CNY 15,30 | CNY 14,65 | 12,50M |
| 2026-06-25 | CNY 15,23 | -2,06 % | CNY 15,32 | CNY 15,42 | CNY 14,92 | 15,52M |
| 2026-06-24 | CNY 15,55 | +0,71 % | CNY 15,41 | CNY 15,79 | CNY 15,30 | 18,31M |
| 2026-06-23 | CNY 15,44 | +2,59 % | CNY 15,00 | CNY 15,69 | CNY 14,90 | 20,15M |
| 2026-06-22 | CNY 15,05 | +0,20 % | CNY 15,02 | CNY 15,06 | CNY 14,62 | 14,15M |
| 2026-06-18 | CNY 15,02 | +0,47 % | CNY 14,93 | CNY 15,20 | CNY 14,78 | 9,51M |
| 2026-06-17 | CNY 14,95 | -1,06 % | CNY 15,11 | CNY 15,11 | CNY 14,89 | 7,84M |
| 2026-06-16 | CNY 15,11 | -5,15 % | CNY 15,33 | CNY 15,38 | CNY 15,02 | 12,80M |
| 2026-06-15 | CNY 15,93 | +1,40 % | CNY 15,69 | CNY 15,94 | CNY 15,60 | 12,54M |
| 2026-06-12 | CNY 15,71 | +3,15 % | CNY 15,25 | CNY 15,73 | CNY 15,12 | 14,28M |
| 2026-06-11 | CNY 15,23 | -1,61 % | CNY 15,40 | CNY 15,55 | CNY 15,12 | 8,80M |
| 2026-06-10 | CNY 15,48 | +1,44 % | CNY 15,27 | CNY 15,52 | CNY 15,18 | 10,89M |
| 2026-06-09 | CNY 15,26 | +1,06 % | CNY 15,10 | CNY 15,32 | CNY 15,02 | 9,46M |
| 2026-06-08 | CNY 15,10 | -1,95 % | CNY 15,25 | CNY 15,42 | CNY 14,88 | 12,76M |
| 2026-06-05 | CNY 15,40 | +1,52 % | CNY 15,25 | CNY 15,59 | CNY 15,25 | 12,42M |
| 2026-06-04 | CNY 15,17 | -1,75 % | CNY 15,43 | CNY 15,58 | CNY 15,08 | 11,35M |
| 2026-06-03 | CNY 15,44 | -2,09 % | CNY 15,77 | CNY 15,77 | CNY 15,41 | 11,70M |
| 2026-06-02 | CNY 15,77 | -1,19 % | CNY 15,97 | CNY 16,05 | CNY 15,77 | 11,40M |
| 2026-06-01 | CNY 15,96 | -1,60 % | CNY 16,14 | CNY 16,15 | CNY 15,86 | 14,87M |
| 2026-05-29 | CNY 16,22 | +1,76 % | CNY 15,86 | CNY 16,35 | CNY 15,81 | 14,86M |
| 2026-05-28 | CNY 15,94 | -2,92 % | CNY 16,26 | CNY 16,32 | CNY 15,81 | 14,70M |
| 2026-05-27 | CNY 16,42 | +1,67 % | CNY 16,15 | CNY 16,66 | CNY 16,04 | 21,04M |
| 2026-05-26 | CNY 16,15 | +1,06 % | CNY 16,06 | CNY 16,19 | CNY 15,91 | 12,99M |